See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.17▲ 2.08%
← 2601.TW stock page

First Steamship Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-028.1308.1808.0708.1108.110801,441
2023-11-018.0908.1508.0208.0508.050712,739
2023-10-318.1508.1808.0708.0808.0801,109,190
2023-10-308.1408.1908.1208.1508.150794,542
2023-10-278.1208.1808.1108.1308.130768,285
2023-10-268.1608.1608.1108.1208.120949,055
2023-10-258.1808.2008.1708.1808.180602,421
2023-10-248.1708.2508.1408.1708.170652,032
2023-10-238.1808.2608.1608.1708.170699,649
2023-10-208.2308.2308.1408.1808.1801,214,435
2023-10-198.1708.3508.1708.2308.2301,306,661
2023-10-188.1608.2508.1408.1708.1701,209,536
2023-10-178.3008.3108.1708.1808.1801,836,831
2023-10-168.3008.3108.2708.2708.270867,870
2023-10-138.3108.3708.3108.3208.320877,157
2023-10-128.3108.3308.2808.3008.3001,457,201
2023-10-118.5008.5108.3008.3008.3001,318,843
2023-10-068.3608.4708.3408.4208.4201,437,715
2023-10-058.3808.4208.3008.3008.3001,239,009
2023-10-048.3508.3508.2708.2808.2801,063,680
2023-10-038.4208.4208.3308.3308.330772,774
2023-10-028.4608.4908.3708.3808.3801,339,081
2023-09-288.5608.5608.4408.4408.440755,454
2023-09-278.4908.5908.4208.4208.4201,515,512
2023-09-268.5008.5308.3808.3808.3801,061,354
2023-09-258.5108.5208.4508.4708.470834,163
2023-09-228.5208.5708.4708.4708.4701,239,368
2023-09-218.7808.7808.5608.5608.5601,681,488
2023-09-208.6208.8608.6208.6808.6802,926,422
2023-09-198.7308.8308.6108.6108.6101,821,297
2023-09-188.8108.8608.6908.7008.7003,321,132
2023-09-158.4908.8108.4308.7908.7909,912,970
2023-09-148.3508.4708.3308.4008.4002,954,625
2023-09-138.2408.3308.2308.2608.2601,244,204
2023-09-128.1808.2508.1408.2108.2101,406,163
2023-09-118.2508.3008.1708.1808.1801,788,308
2023-09-088.2808.3208.2608.2608.2602,112,878
2023-09-078.4008.4008.2708.2808.2803,188,319
2023-09-068.5008.5508.4008.4108.4101,607,352
2023-09-058.5308.5508.4708.4808.480565,810
2023-09-048.5208.5608.4108.5208.5201,334,070
2023-09-018.4808.5308.4408.5008.5001,222,977
2023-08-318.4608.5108.4508.4508.450736,934
2023-08-308.4808.5208.4508.4608.460526,699
2023-08-298.4208.5208.3708.4208.4201,202,609
2023-08-288.5508.5608.3908.4008.4001,497,140
2023-08-258.5908.6308.5408.5408.540988,049
2023-08-248.7008.7708.5508.5508.5502,164,907
2023-08-238.8508.9508.7208.7308.7302,797,348
2023-08-228.7608.7908.6408.7708.7701,711,361
2023-08-218.8908.9008.6608.7608.7604,141,811
2023-08-188.4008.8308.4008.7708.7709,166,355
2023-08-178.2808.4008.2508.3608.3601,144,535
2023-08-168.2008.2808.1208.2808.2801,178,925
2023-08-158.2208.3008.2208.2408.240876,224
2023-08-148.4008.4008.1908.1908.1902,630,727
2023-08-118.4908.6008.4208.4208.4201,925,618
2023-08-108.6708.6708.5008.5208.5201,229,568
2023-08-098.7308.7308.6008.6008.6001,013,651
2023-08-088.7408.7708.6308.6608.6601,138,424
← NewerPage 13 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-10-300.1090 TWD
2019-09-180.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.